NASDAQ:BCLI
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
$0.380
-0.0183 (-4.59%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.360 | $0.750 | Friday, 3rd May 2024 BCLI stock ended at $0.380. This is 4.59% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 17.49% from a day low at $0.366 to a day high of $0.430. |
| 90 days | $0.270 | $0.793 | |
| 52 weeks | $0.135 | $3.34 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $3.50 | $4.18 | $3.40 | $3.80 | 7 819 917 |
| Dec 10, 2021 | $3.48 | $3.61 | $3.40 | $3.42 | 99 136 |
| Dec 09, 2021 | $3.60 | $3.74 | $3.39 | $3.54 | 249 534 |
| Dec 08, 2021 | $3.60 | $3.69 | $3.53 | $3.57 | 117 613 |
| Dec 07, 2021 | $3.66 | $3.80 | $3.52 | $3.63 | 485 330 |
| Dec 06, 2021 | $3.32 | $3.71 | $3.23 | $3.68 | 371 812 |
| Dec 03, 2021 | $3.46 | $3.53 | $3.10 | $3.33 | 676 190 |
| Dec 02, 2021 | $3.72 | $3.78 | $3.46 | $3.48 | 258 571 |
| Dec 01, 2021 | $3.79 | $4.00 | $3.70 | $3.72 | 571 205 |
| Nov 30, 2021 | $3.76 | $3.85 | $3.48 | $3.80 | 489 014 |
| Nov 29, 2021 | $3.75 | $3.86 | $3.25 | $3.81 | 1 525 892 |
| Nov 26, 2021 | $3.37 | $3.85 | $3.25 | $3.74 | 734 931 |
| Nov 24, 2021 | $2.92 | $3.50 | $2.86 | $3.43 | 944 953 |
| Nov 23, 2021 | $2.84 | $3.16 | $2.75 | $2.97 | 596 551 |
| Nov 22, 2021 | $2.88 | $2.91 | $2.76 | $2.81 | 296 222 |
| Nov 19, 2021 | $2.96 | $3.04 | $2.88 | $2.91 | 195 016 |
| Nov 18, 2021 | $3.29 | $3.29 | $2.95 | $2.99 | 190 979 |
| Nov 17, 2021 | $3.12 | $3.30 | $3.12 | $3.25 | 446 147 |
| Nov 16, 2021 | $3.02 | $3.18 | $2.95 | $3.15 | 292 304 |
| Nov 15, 2021 | $3.05 | $3.06 | $2.97 | $3.04 | 216 352 |
| Nov 12, 2021 | $2.98 | $3.04 | $2.92 | $2.97 | 130 394 |
| Nov 11, 2021 | $2.98 | $3.02 | $2.95 | $2.98 | 89 394 |
| Nov 10, 2021 | $3.05 | $3.10 | $2.98 | $2.99 | 132 798 |
| Nov 09, 2021 | $3.02 | $3.10 | $3.01 | $3.09 | 76 205 |
| Nov 08, 2021 | $3.10 | $3.13 | $2.96 | $3.05 | 123 926 |
